чИ▒ф╣Рш╛╛ 300696

数据更新至:

添加到对比分析

16.57 +1.72%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

16.57
+1.72% +0.28
16.13
开盘价
17.17
最高价
16.13
最低价
50,573
成交量
数据更新至: 2025-03-25

技术指标

16.77
MA5 (5日均线)
17.02
MA10 (10日均线)
16.50
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 16.13 17.17 16.13 16.57 +1.72% 50,573 84,742,873
2025-03-24 16.98 16.98 15.78 16.29 -4.12% 71,506 116,326,619
2025-03-21 17 17.47 16.84 16.99 -1.16% 65,750 112,216,812
2025-03-20 16.81 17.8 16.65 17.19 +2.14% 95,436 164,681,951
2025-03-19 16.93 16.99 16.72 16.83 -0.47% 37,885 63,828,657
2025-03-18 17.02 17.17 16.77 16.91 -0.65% 56,412 95,442,818
2025-03-17 17.35 17.45 16.91 17.02 -1.45% 63,273 107,943,034
2025-03-14 17.48 17.58 17.01 17.27 -1.76% 78,761 135,639,893
2025-03-13 17.42 17.67 16.95 17.58 +0.34% 114,656 198,076,548
2025-03-12 17.99 18.07 17.37 17.52 -2.07% 126,462 223,053,333
2025-03-11 16.66 18 16.6 17.89 +5.8% 184,622 322,410,260
2025-03-10 16.49 17.3 16.39 16.91 +2.42% 128,245 216,097,637
2025-03-07 16.51 16.92 16.16 16.51 -2.31% 134,367 221,671,667
2025-03-06 15.46 16.98 15.35 16.9 +9.46% 200,532 329,665,233
2025-03-05 15.5 15.66 15.23 15.44 +0.06% 42,344 65,310,167
2025-03-04 14.93 15.5 14.84 15.43 +3.42% 58,364 89,276,137
2025-03-03 14.77 15.21 14.77 14.92 +1.02% 37,794 56,945,989
2025-02-28 15.3 15.43 14.72 14.77 -4.28% 47,682 71,611,416
2025-02-27 15.53 15.55 15.08 15.43 -0.77% 43,241 66,193,089
2025-02-26 15.48 15.71 15.3 15.55 +1.11% 39,728 61,608,893
2025-02-25 15.12 15.5 15.08 15.38 +0.33% 35,666 54,755,010
2025-02-24 15.27 15.48 15.08 15.33 +0.39% 40,032 61,277,662
2025-02-21 15.25 15.31 15.02 15.27 0% 39,484 59,999,876
2025-02-20 15.01 15.36 14.83 15.27 +1.94% 41,697 63,227,642
2025-02-19 14.58 15.09 14.56 14.98 +2.67% 39,333 58,673,903
2025-02-18 14.99 15.12 14.51 14.59 -3.06% 37,900 56,168,275
2025-02-17 15.09 15.2 14.96 15.05 -0.07% 39,345 59,230,240
2025-02-14 15.14 15.17 14.86 15.06 +0.27% 32,769 49,192,775
2025-02-13 15.25 15.52 15 15.02 -0.79% 35,266 53,640,665
2025-02-12 15.07 15.17 15 15.14 +0.46% 26,673 40,246,223
2025-02-11 15.24 15.29 15.01 15.07 -1.18% 28,258 42,640,094
2025-02-10 15.16 15.3 15.05 15.25 +0.66% 34,330 52,158,388
2025-02-07 14.78 15.3 14.7 15.15 +2.5% 55,291 83,195,555
2025-02-06 14.5 14.78 14.35 14.78 +2% 36,238 53,154,472
2025-02-05 14.39 14.55 14.3 14.49 +1.9% 23,196 33,535,872
2025-01-27 14.48 14.73 14.21 14.22 -0.97% 29,087 42,037,745
2025-01-24 14.36 14.44 14.22 14.36 -0.07% 27,387 39,271,376
2025-01-23 14.55 14.77 14.36 14.37 -0.62% 33,304 48,577,809
2025-01-22 14.53 14.56 14.33 14.46 -0.48% 25,986 37,529,979
2025-01-21 14.81 14.86 14.4 14.53 -0.89% 27,501 39,876,866
2025-01-20 14.58 14.72 14.4 14.66 +0.62% 29,639 43,349,093
2025-01-17 14.45 14.76 14.4 14.57 +0.34% 27,013 39,389,631
2025-01-16 14.66 14.85 14.43 14.52 -0.89% 34,497 50,452,230
2025-01-15 14.66 15.12 14.55 14.65 +0.07% 47,593 70,392,741
2025-01-14 14.25 14.67 14.12 14.64 +3.54% 45,038 65,157,945
2025-01-13 13.81 14.32 13.58 14.14 +1.36% 35,676 50,112,636
2025-01-10 14.3 14.6 13.93 13.95 -3.06% 36,301 51,882,464
2025-01-09 14.01 14.53 13.84 14.39 +1.84% 36,970 52,972,041
2025-01-08 14.24 14.35 13.68 14.13 -0.77% 38,983 54,659,401
2025-01-07 13.99 14.24 13.75 14.24 +2.23% 36,424 51,229,588
2025-01-06 13.87 14.15 13.5 13.93 +0.14% 39,962 55,620,796
2025-01-03 14.66 14.79 13.9 13.91 -5.31% 49,157 70,235,345
2025-01-02 15.53 15.55 14.52 14.69 -5.41% 56,349 84,759,197
2024-12-31 16.11 16.2 15.5 15.53 -3.54% 57,345 90,521,038
2024-12-30 16.17 16.58 15.9 16.1 -1.11% 70,562 114,484,532
2024-12-27 17.34 17.78 16.27 16.28 +2.58% 111,900 187,329,075
2024-12-26 15.63 16.18 15.63 15.87 +1.54% 42,565 68,019,796
2024-12-25 15.79 15.79 15.22 15.63 -0.95% 37,930 58,636,146
2024-12-24 15.32 16.04 15.32 15.78 +2.8% 60,546 95,008,110
2024-12-23 16.08 16.08 15.28 15.35 -4.54% 47,593 74,455,412
2024-12-20 15.58 16.09 15.46 16.08 +3.41% 47,095 74,783,650
2024-12-19 15.48 15.61 15.26 15.55 -0.19% 32,814 50,619,477
2024-12-18 15.63 15.71 15.3 15.58 +0.65% 38,176 59,448,783
2024-12-17 16.08 16.25 15.44 15.48 -4.15% 55,591 87,293,306
2024-12-16 16.44 16.54 16.02 16.15 -1.7% 45,383 73,861,275
2024-12-13 17.09 17.09 16.37 16.43 -4.25% 76,475 127,264,554
2024-12-12 16.99 17.34 16.99 17.16 +1% 57,596 98,930,155
2024-12-11 17.12 17.12 16.78 16.99 0% 45,957 77,821,187
2024-12-10 17.36 17.5 16.89 16.99 +1.07% 79,949 137,101,463
2024-12-09 17.03 17.12 16.68 16.81 -1.29% 51,235 86,284,462
2024-12-06 17.16 17.22 16.86 17.03 -0.18% 60,452 103,122,087
2024-12-05 16.65 17.17 16.6 17.06 +1.67% 49,261 83,543,727
2024-12-04 16.91 17.21 16.63 16.78 -1.53% 46,917 79,164,223
2024-12-03 16.9 17.38 16.7 17.04 +0.71% 76,735 130,388,826
2024-12-02 16.76 16.95 16.6 16.92 +1.56% 52,771 88,608,735
2024-11-29 16.59 16.88 16.25 16.66 +0.79% 53,381 88,623,411
2024-11-28 16.86 17.06 16.5 16.53 -1.02% 50,437 84,716,281
2024-11-27 16.21 16.73 15.85 16.7 +2.58% 51,731 84,384,153
2024-11-26 16.47 16.75 16.21 16.28 -1.27% 36,846 60,658,962
2024-11-25 16.35 16.58 16.03 16.49 +1.04% 52,756 85,738,488
2024-11-22 17.06 17.22 16.3 16.32 -4.62% 68,317 115,121,088
2024-11-21 17.18 17.43 16.88 17.11 -0.7% 51,133 87,702,219
2024-11-20 17 17.37 16.85 17.23 +1.35% 57,630 99,006,263
2024-11-19 16.75 17.07 16.4 17 +2.16% 66,855 112,060,390
2024-11-18 17.07 17.38 16.35 16.64 -2.52% 79,590 133,334,474
2024-11-15 18.01 18.1 17.04 17.07 -5.17% 87,947 154,358,589
2024-11-14 18.7 18.7 18 18 -3.69% 67,299 123,055,758
2024-11-13 18.78 18.84 18 18.69 -0.69% 116,020 213,271,490
2024-11-12 19.67 19.8 18.56 18.82 -4.22% 123,873 236,428,343
2024-11-11 19.32 19.93 19.22 19.65 +1.71% 144,823 282,718,081
2024-11-08 19.21 19.76 19.1 19.32 +0.78% 157,174 304,995,715
2024-11-07 19.23 19.42 18.67 19.17 -3.28% 201,392 382,877,505
2024-11-06 20.19 20.87 19.33 19.82 -1.88% 317,571 635,783,912
2024-11-05 17.72 21 17.72 20.2 +14.97% 381,736 762,490,679
2024-11-04 16.7 17.6 16.66 17.57 +3.78% 89,953 155,697,700
2024-11-01 18.29 18.79 16.85 16.93 -6.82% 149,223 261,525,333
2024-10-31 17.63 18.47 17.51 18.17 +3.06% 127,918 231,430,602
2024-10-30 17.31 17.97 17 17.63 +0.92% 98,784 173,377,214
2024-10-29 18.01 18.53 17.43 17.47 -4.22% 114,535 205,079,719
2024-10-28 17.68 18.64 17.68 18.24 +3.46% 122,388 222,456,363
2024-10-25 17.8 17.98 17.47 17.63 +0.06% 103,376 183,012,701
2024-10-24 18.23 18.28 17.48 17.62 -4.24% 133,159 235,688,948
2024-10-23 17.5 19.1 17.45 18.4 +2.85% 215,960 399,017,714
2024-10-22 18.3 18.78 17.5 17.89 -0.94% 154,366 278,690,846
2024-10-21 17.58 18.33 17.55 18.06 +3.61% 177,491 320,008,954
2024-10-18 16.8 17.96 16.68 17.43 +2.41% 155,449 269,893,556
2024-10-17 17.64 17.69 16.8 17.02 -4.33% 169,236 292,787,581
2024-10-16 17.19 18.39 17 17.79 +4.04% 218,613 386,782,676
2024-10-15 16.61 17.8 16.5 17.1 -1.16% 169,199 289,474,446
2024-10-14 16.71 17.48 16.4 17.3 +7.05% 197,113 336,052,330
2024-10-11 17.5 17.58 15.79 16.16 -10.32% 149,763 246,952,964
2024-10-10 18.02 19.2 17.38 18.02 0% 208,515 379,803,253
2024-10-09 19 19.87 17.8 18.02 -11.71% 220,866 420,567,008
2024-10-08 20 20.43 17.4 20.41 +19.08% 317,922 608,207,994
2024-09-30 15.5 17.35 14.71 17.14 +17.72% 262,467 419,103,787
2024-09-27 14.18 14.83 13.79 14.56 +4.6% 178,677 255,756,726
2024-09-26 12.3 14.19 12.2 13.92 +12.53% 168,343 224,805,303
2024-09-25 12.3 12.56 12.23 12.37 +1.39% 62,822 77,881,024
2024-09-24 11.85 12.21 11.8 12.2 +3.04% 47,095 56,780,463
2024-09-23 11.88 11.93 11.61 11.84 +0.85% 29,465 34,865,414
2024-09-20 11.84 11.95 11.56 11.74 -0.84% 34,722 40,722,252
2024-09-19 11.71 11.97 11.52 11.84 +1.81% 31,101 36,663,110
2024-09-18 11.67 11.84 11.33 11.63 -0.85% 27,187 31,406,900
2024-09-13 12.06 12.12 11.7 11.73 -2.41% 25,624 30,347,604
2024-09-12 12.18 12.29 12 12.02 -1.07% 19,324 23,484,942
2024-09-11 12.26 12.26 12.06 12.15 -1.06% 19,763 24,035,187
2024-09-10 12.33 12.4 12.04 12.28 +0.08% 22,320 27,209,903
2024-09-09 12.28 12.39 12.1 12.27 -0.24% 24,224 29,676,054
2024-09-06 12.81 12.88 12.26 12.3 -3.38% 34,961 43,554,921
2024-09-05 12.54 12.85 12.44 12.73 +2% 37,119 47,025,015
2024-09-04 12.38 12.71 12.32 12.48 0% 32,996 41,319,217
2024-09-03 12.27 12.57 12.23 12.48 +1.96% 36,293 45,025,402
2024-09-02 12.4 12.58 12.22 12.24 -1.92% 34,726 43,060,828
2024-08-30 12.32 12.67 12.2 12.48 +1.3% 54,614 68,070,384
2024-08-29 11.5 12.48 11.33 12.32 +3.79% 83,974 101,022,443
2024-08-28 11.71 12.04 11.69 11.87 +0.51% 32,811 39,011,841
2024-08-27 12.04 12.09 11.77 11.81 -2.72% 37,345 44,394,300
2024-08-26 12.18 12.27 11.9 12.14 +0.58% 35,839 43,473,738
2024-08-23 12.37 12.4 11.96 12.07 -3.13% 53,086 64,205,776
2024-08-22 12.47 12.95 12.41 12.46 +0.08% 69,584 87,954,481
2024-08-21 12.49 12.59 12.36 12.45 -0.32% 25,005 31,177,335
2024-08-20 12.65 12.72 12.37 12.49 -1.58% 37,334 46,661,497
2024-08-19 12.68 12.84 12.57 12.69 -0.39% 40,960 51,985,749
2024-08-16 13.32 13.35 12.73 12.74 -3.56% 74,174 95,904,451
2024-08-15 13.32 13.42 13.06 13.21 -1.05% 53,946 71,370,122
2024-08-14 13.54 13.7 13.29 13.35 -2.2% 42,819 57,576,532
2024-08-13 13.29 13.65 13.14 13.65 +2.48% 58,938 79,360,520
2024-08-12 13.24 13.46 13.12 13.32 -1.55% 46,330 61,451,129
2024-08-09 13.73 13.81 13.5 13.53 -1.1% 61,160 83,408,248
2024-08-08 14.74 14.79 13.66 13.68 -6.75% 120,402 167,802,703
2024-08-07 14.23 15.18 14.1 14.67 +2.88% 124,430 182,200,315
2024-08-06 14.15 14.6 13.9 14.26 +1.93% 108,596 155,267,262
2024-08-05 14.45 14.97 13.98 13.99 -4.31% 124,606 179,844,357
2024-08-02 14.63 15.21 14.56 14.62 -1.81% 146,008 216,965,349
2024-08-01 14.51 15.05 14.48 14.89 +1.99% 149,649 222,090,294
2024-07-31 14.11 14.78 14.01 14.6 +2.03% 136,145 195,200,636
2024-07-30 14.16 14.66 14.02 14.31 +0.63% 121,768 174,749,178
2024-07-29 13.99 14.45 13.86 14.22 +1.5% 122,900 173,978,540
2024-07-26 13.2 14.25 13.16 14.01 +6.22% 139,143 191,882,691
2024-07-25 13.05 13.45 12.88 13.19 -0.45% 55,949 73,592,089
2024-07-24 13.07 13.6 13.07 13.25 +0.99% 76,055 101,112,422
2024-07-23 13.66 13.7 13.06 13.12 -4.37% 71,641 95,990,188
2024-07-22 13.39 13.94 13.39 13.72 +2.54% 85,941 117,649,625
2024-07-19 13.37 13.65 13.28 13.38 -0.82% 68,779 92,377,245
2024-07-18 12.94 13.58 12.65 13.49 +3.61% 101,006 133,641,205
2024-07-17 13.39 13.6 13.01 13.02 -4.19% 78,393 103,510,312
2024-07-16 14.01 14.01 13.31 13.59 -2.79% 101,644 137,738,764
2024-07-15 14.44 14.8 13.95 13.98 -4.96% 89,864 128,083,595
2024-07-12 14.88 15.1 14.68 14.71 -0.41% 89,884 133,400,998
2024-07-11 14.66 14.85 14.45 14.77 +2.5% 101,530 148,862,522
2024-07-10 14.54 14.88 14.23 14.41 -2.17% 105,528 153,751,982
2024-07-09 14.51 14.75 13.86 14.73 +1.52% 135,068 193,757,637
2024-07-08 15.41 15.41 14.44 14.51 -6.21% 116,471 171,563,474
2024-07-05 15.19 15.64 14.98 15.47 +0.98% 108,405 166,921,627
2024-07-04 16.1 16.18 15.26 15.32 -4.84% 138,952 216,864,708
2024-07-03 16.86 16.88 15.9 16.1 -6.4% 180,665 294,059,368
2024-07-02 16.67 17.75 16.6 17.2 +2.08% 234,794 404,310,350
2024-07-01 17.36 17.49 16.42 16.85 -5.07% 252,245 424,261,901
2024-06-28 18.18 18.59 17.33 17.75 -3.43% 326,462 584,785,141
2024-06-27 18.78 19.57 18.33 18.38 -2.49% 410,324 777,747,374
2024-06-26 18.14 19.15 17.46 18.85 -3.13% 473,267 872,449,842
2024-06-25 17.38 20.3 17.3 19.46 +15.01% 618,561 1,199,965,127
2024-06-24 16.85 18.57 16.5 16.92 +7.29% 386,492 671,421,072
2024-06-21 15.76 17.38 15.65 15.77 +5.13% 308,597 504,999,323
2024-06-20 15.79 15.88 14.95 15 -5.96% 185,471 283,927,036
2024-06-19 15.97 16.57 15.76 15.95 +0.13% 274,212 442,889,898
2024-06-18 16.23 16.39 15.71 15.93 -2.57% 296,357 473,989,066
2024-06-17 14.37 17.45 14.37 16.35 +12.45% 403,013 678,379,489
2024-06-14 14.85 15.11 14.36 14.54 -3.26% 111,382 162,518,461
2024-06-13 15 15.3 14.6 15.03 +0.13% 92,542 138,076,280
2024-06-12 14.78 15.44 14.69 15.01 +0.94% 98,018 148,010,967
2024-06-11 14.32 15.04 13.8 14.87 +1.99% 84,290 121,714,813
2024-06-07 14.54 14.96 14.16 14.58 +1.96% 93,156 135,239,645
2024-06-06 15.08 15.21 14.23 14.3 -7.38% 144,337 210,617,638
2024-06-05 15.07 16.08 14.97 15.44 +1.38% 158,854 247,615,987
2024-06-04 15.5 15.67 14.82 15.23 -3.3% 133,443 202,356,662
2024-06-03 16.06 16.22 15.52 15.75 +0.19% 194,519 308,453,268
2024-05-31 14.32 16.18 14.31 15.72 +11.89% 249,600 383,318,987
2024-05-30 14.13 14.53 13.72 14.05 -1.61% 71,041 100,460,408
2024-05-29 14.85 15.04 14.05 14.28 -3.77% 100,956 145,943,164
2024-05-28 14.02 15.27 13.81 14.84 +4.36% 127,905 187,945,579
2024-05-27 14.58 14.6 13.78 14.22 -4.56% 112,518 158,270,826
2024-05-24 15.46 15.6 14.84 14.9 -6.88% 142,203 214,503,296
2024-05-23 15.76 16.6 15.34 16 +1.91% 218,039 348,709,011
2024-05-22 16.39 16.39 15.5 15.7 -3.98% 159,618 251,530,926
2024-05-21 15.5 16.35 15.23 16.35 +3.88% 211,811 335,736,256
2024-05-20 14.9 15.88 14.83 15.74 +5% 174,386 271,317,720
2024-05-17 14.6 15.05 14.42 14.99 +3.52% 119,896 177,423,776
2024-05-16 14.32 14.9 14.17 14.48 +1.97% 83,321 120,990,104
2024-05-15 14.23 14.7 13.93 14.2 -0.21% 92,090 132,670,449
2024-05-14 14.5 14.53 14.06 14.23 -1.11% 63,485 90,283,458
2024-05-13 14.82 14.94 14.25 14.39 -4.13% 89,349 129,033,980
2024-05-10 15.37 15.83 14.92 15.01 -2.28% 134,126 204,507,769
2024-05-09 14.75 15.45 14.55 15.36 +3.78% 163,409 246,943,171
2024-05-08 14.85 15.35 14.71 14.8 -1.73% 161,368 241,560,593
2024-05-07 13.61 15.35 13.51 15.06 +10.41% 211,293 310,608,180
2024-05-06 13.73 13.96 13.61 13.64 +1.04% 59,062 81,184,029
2024-04-30 14.28 14.38 13.35 13.5 -5.26% 101,966 139,871,249
2024-04-29 14.21 14.38 14.06 14.25 +0.28% 86,332 122,807,579
2024-04-26 14.1 14.6 14.1 14.21 -0.49% 104,558 149,725,477
2024-04-25 14.41 14.93 14.21 14.28 -0.9% 119,920 173,849,030
2024-04-24 13.9 14.58 13.79 14.41 -3.29% 161,909 231,598,360
2024-04-23 15 15.3 14.73 14.9 -3.81% 166,018 248,222,692
2024-04-22 13.98 16.42 13.72 15.49 +8.55% 244,173 365,949,850
2024-04-19 12.87 14.95 12.47 14.27 +12.81% 167,294 233,392,363
2024-04-18 12.45 12.97 12.29 12.65 +1.28% 51,563 65,211,957
2024-04-17 11.89 12.5 11.88 12.49 +7.77% 50,139 61,623,315
2024-04-16 12.65 12.65 11.58 11.59 -8.74% 61,291 72,718,613
2024-04-15 13.11 13.27 12.38 12.7 -2.68% 58,276 74,381,375
2024-04-12 13.11 13.33 12.99 13.05 -0.84% 33,036 43,481,548
2024-04-11 13.21 13.38 13.07 13.16 -1.72% 36,544 48,402,011
2024-04-10 13.67 13.77 13.11 13.39 -2.26% 46,452 61,929,258
2024-04-09 13.45 13.94 13.45 13.7 +1.86% 40,553 55,680,554
2024-04-08 14.08 14.08 13.43 13.45 -4.61% 54,238 74,166,405
2024-04-03 14.5 14.6 13.96 14.1 -3.69% 63,585 90,024,217
2024-04-02 14.78 14.83 14.46 14.64 -1.28% 60,467 88,320,751
2024-04-01 14.91 15.1 14.54 14.83 -0.27% 94,181 138,470,310
2024-03-29 14.6 14.88 14.18 14.87 +2.2% 99,851 145,126,865
2024-03-28 13.21 14.93 13.21 14.55 +10.81% 129,520 184,511,498
2024-03-27 13.89 13.89 13.1 13.13 -5.61% 48,736 65,741,903
2024-03-26 13.8 14.07 13.61 13.91 +0.14% 49,947 69,092,256
2024-03-25 14.6 14.61 13.86 13.89 -5.38% 72,314 103,310,539
2024-03-22 15.21 15.21 14.58 14.68 -4.05% 97,008 143,339,611
2024-03-21 14.97 15.3 14.5 15.3 +2.2% 137,172 204,478,935
2024-03-20 14.71 14.99 14.67 14.97 +2.25% 75,295 111,796,418
2024-03-19 14.61 14.97 14.47 14.64 -0.2% 88,191 129,920,381
2024-03-18 14.08 14.68 14.05 14.67 +4.19% 101,016 145,762,396
2024-03-15 13.87 14.24 13.76 14.08 +0.93% 67,474 94,487,893
2024-03-14 14.27 14.39 13.68 13.95 -2.65% 76,216 106,710,276
2024-03-13 14.27 14.69 13.89 14.33 +0.42% 112,803 161,781,682
2024-03-12 13.93 14.3 13.77 14.27 +3.03% 95,679 134,825,924
2024-03-11 13.78 13.94 13.44 13.85 +1.32% 79,855 109,707,143
2024-03-08 13.5 14.39 13.46 13.67 +2.63% 74,990 103,181,010
2024-03-07 13.77 13.95 13.28 13.32 -4.52% 92,828 126,392,436
2024-03-06 13.84 14.01 13.53 13.95 -1.97% 119,504 164,715,512
2024-03-05 13.09 14.69 12.98 14.23 +7.8% 168,151 236,267,183
2024-03-04 13.5 13.62 12.99 13.2 -1.93% 47,544 62,699,358
2024-03-01 13.16 13.54 13.1 13.46 +2.98% 61,251 81,952,237
2024-02-29 12.45 13.17 12.18 13.07 +3.57% 63,643 82,021,400
2024-02-28 13.63 13.89 12.6 12.62 -7.41% 96,243 128,454,884
2024-02-27 13.2 13.65 13.04 13.63 +3.41% 67,109 89,788,482
2024-02-26 12.99 13.51 12.88 13.18 +1.54% 82,604 108,926,145
2024-02-23 12.73 13.05 12.45 12.98 +2.93% 83,637 106,646,271
2024-02-22 12.49 12.8 12.28 12.61 +0.96% 76,392 95,310,988
2024-02-21 12.11 12.83 11.95 12.49 +2.29% 78,973 98,691,623
2024-02-20 12.27 12.37 11.91 12.21 -1.45% 65,576 79,339,366
2024-02-19 12.95 12.99 12.05 12.39 -3.5% 117,691 146,380,695
2024-02-08 10.68 12.84 10.68 12.84 +20% 86,240 104,661,949
2024-02-07 10.65 11 10.41 10.7 +1.9% 72,357 77,533,157
2024-02-06 9.7 10.69 9.35 10.5 +4.69% 78,324 78,228,396
2024-02-05 11.2 11.32 9.65 10.03 -12.17% 83,347 85,418,849
2024-02-02 12.31 12.5 10.95 11.42 -7% 52,088 60,657,773
2024-02-01 12.26 12.6 12.02 12.28 -1.13% 42,582 52,465,103
2024-01-31 13.32 13.42 12.4 12.42 -7.38% 47,713 61,034,174
2024-01-30 13.7 13.99 13.4 13.41 -3.39% 36,097 49,437,462
2024-01-29 14.3 14.42 13.86 13.88 -2.25% 32,478 45,618,769
2024-01-26 14.5 14.58 14.12 14.2 -1.18% 32,046 46,001,225
2024-01-25 13.96 14.42 13.8 14.37 +3.16% 46,182 65,417,487
2024-01-24 14 14.13 13.25 13.93 +0.14% 48,142 65,730,474
2024-01-23 13.98 14.17 13.59 13.91 -0.71% 46,123 64,157,794
2024-01-22 15.09 15.17 13.9 14.01 -7.52% 51,362 74,496,490
2024-01-19 15.34 15.48 15.1 15.15 -1.11% 27,466 41,915,484
2024-01-18 15.3 15.43 14.82 15.32 +0.13% 32,225 48,768,649
2024-01-17 16.1 16.16 15.28 15.3 -4.85% 33,291 52,108,477
2024-01-16 16.19 16.28 15.82 16.08 -0.68% 25,482 40,804,316
2024-01-15 16.75 16.75 16.16 16.19 -3.05% 25,397 41,408,469
2024-01-12 16.56 16.78 16.48 16.7 +0.42% 19,281 32,156,964
2024-01-11 16.34 16.7 16.25 16.63 +1.77% 21,906 36,095,331
2024-01-10 16.4 16.66 16.03 16.34 -0.73% 20,943 34,318,538
2024-01-09 16.51 16.83 16.34 16.46 +0.06% 20,956 34,587,293
2024-01-08 17.08 17.12 16.45 16.45 -3.24% 24,385 40,770,797
2024-01-05 17.49 17.66 16.95 17 -2.86% 30,151 52,078,471
2024-01-04 17.59 17.67 17.36 17.5 -0.68% 16,942 29,625,357
2024-01-03 17.73 17.75 17.43 17.62 -0.56% 24,615 43,293,367
2024-01-02 17.43 18.03 17.12 17.72 +1.78% 40,626 72,297,704

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

цЦ░цЩичзСцКА 300542

2022-2023两年

ц░╕цЭ░цЦ░цЭР 603271

2024年至今

щ╛ЩшКпф╕нчзС 688047

2024年至今

цЩ║цЕзхЖЬф╕Ъ 000816

近期数据

хЫ╜хПСшВбф╗╜ 600538

2022-2023两年

STцЩохИй 300630

2023年全年

чзСцЦ░цЬ║чФ╡ 300092

近期数据

хНЧф║мщлШчзС 600064

近半年

ф╕Йц▒Яш┤нчЙй 601116

2024年至今

шОлщлШшВбф╗╜ 600543

2022-2023两年

热门概念板块

新能源汽车
半导体

хглхЕ░х╛о (600460)

2024年一季度
数字经济
5G通信

х╣┐хТМщАЪ (300638)

近期数据
储能电池

цМпхНОчзСцКА (000733)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
区块链

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业